BT Group (BT.A) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BT Group

Date Open High Low Close* Volume
05/12/2025 179.25p 179.80p 177.95p 177.95p 8001536
04/12/2025 177.15p 179.95p 176.05p 179.45p 16048428
03/12/2025 177.85p 177.85p 175.35p 176.75p 12673059
02/12/2025 177.65p 179.25p 177.10p 178.35p 10293178
01/12/2025 180.80p 180.80p 175.90p 177.00p 10803731
28/11/2025 180.50p 181.60p 178.59p 180.95p 11776926
27/11/2025 181.55p 182.00p 178.90p 180.60p 8611746
26/11/2025 177.30p 181.65p 177.03p 181.35p 27529388
25/11/2025 174.30p 178.75p 173.00p 178.05p 15760970
24/11/2025 177.15p 177.45p 174.20p 175.15p 19332182
21/11/2025 175.30p 178.00p 174.80p 176.65p 24908402
20/11/2025 175.70p 176.25p 174.15p 176.25p 37632224
19/11/2025 177.35p 177.90p 174.60p 174.60p 8821117
18/11/2025 177.60p 177.90p 176.00p 177.00p 32634740
17/11/2025 177.20p 178.90p 175.45p 178.70p 11002885
14/11/2025 179.15p 179.35p 175.00p 176.50p 14283793
13/11/2025 178.25p 180.70p 178.15p 179.45p 7467359
12/11/2025 179.70p 181.10p 177.50p 178.75p 12502987
11/11/2025 179.65p 181.50p 178.40p 180.40p 11958558
10/11/2025 178.65p 179.40p 174.60p 177.10p 13357098
07/11/2025 180.65p 182.05p 173.90p 179.35p 22426008
06/11/2025 179.20p 189.95p 178.75p 181.45p 36699472
05/11/2025 180.15p 181.95p 179.40p 179.95p 19043284
04/11/2025 182.00p 182.55p 179.05p 179.95p 15818437
03/11/2025 185.40p 186.90p 182.45p 183.00p 14021466
31/10/2025 182.85p 185.75p 182.00p 185.75p 20599672
30/10/2025 184.15p 185.45p 182.55p 183.40p 17113624
29/10/2025 184.25p 185.15p 181.95p 183.30p 13793496
28/10/2025 187.55p 188.00p 182.35p 184.20p 36966752
27/10/2025 186.85p 186.95p 184.15p 186.75p 8778648
24/10/2025 186.70p 187.35p 184.70p 186.95p 45106520
23/10/2025 188.15p 188.55p 186.40p 186.90p 7552642
22/10/2025 187.15p 188.01p 183.85p 187.90p 20045966
21/10/2025 186.80p 186.95p 184.45p 186.25p 47802728
20/10/2025 184.75p 186.80p 184.30p 185.90p 11774556
17/10/2025 180.90p 184.90p 179.05p 184.50p 16715392
16/10/2025 184.70p 184.90p 180.65p 182.00p 10414119
15/10/2025 183.70p 185.00p 182.60p 184.85p 10015197
14/10/2025 183.60p 184.50p 182.85p 183.30p 14057107
13/10/2025 184.15p 184.90p 182.80p 183.30p 11464524
10/10/2025 185.55p 186.10p 184.10p 184.65p 8995327
09/10/2025 185.40p 186.25p 184.20p 185.00p 16858140
08/10/2025 182.95p 185.89p 182.05p 184.60p 38668944
07/10/2025 183.55p 183.85p 180.70p 182.20p 17692898
06/10/2025 184.45p 186.15p 182.65p 183.45p 12391724
03/10/2025 185.70p 185.85p 182.60p 184.55p 16564316
02/10/2025 187.70p 189.35p 183.88p 185.70p 20795774
01/10/2025 190.70p 191.70p 188.80p 191.50p 19145238
30/09/2025 193.05p 193.84p 187.13p 191.15p 74150000
29/09/2025 196.00p 196.45p 192.50p 193.35p 27378724
26/09/2025 195.75p 196.40p 194.91p 195.60p 9864577
25/09/2025 192.25p 196.95p 192.25p 195.85p 18568776
24/09/2025 196.75p 198.05p 194.55p 196.90p 15370152
23/09/2025 197.60p 198.35p 195.40p 196.50p 15931406
22/09/2025 197.10p 197.65p 193.90p 197.10p 15548053
19/09/2025 201.80p 202.00p 196.95p 197.80p 43789956
18/09/2025 199.85p 201.20p 198.80p 200.90p 13048477
17/09/2025 199.30p 200.70p 198.20p 199.65p 13773662
16/09/2025 203.50p 203.50p 201.80p 198.50p 15355666
15/09/2025 203.50p 204.69p 196.50p 201.80p 20906816
12/09/2025 205.00p 206.95p 204.30p 205.70p 10014672
11/09/2025 203.50p 203.50p 201.70p 204.40p 9912213
10/09/2025 203.50p 204.60p 201.70p 201.70p 26793708
09/09/2025 203.40p 204.99p 201.60p 203.30p 11828325
08/09/2025 205.30p 206.05p 202.80p 203.60p 18111938
05/09/2025 205.20p 206.20p 203.40p 204.70p 12680220
04/09/2025 203.10p 206.30p 200.50p 204.40p 24921940
03/09/2025 209.30p 209.60p 206.00p 206.10p 18967958
02/09/2025 211.60p 213.20p 205.50p 209.70p 19054758
01/09/2025 215.80p 216.50p 210.80p 212.20p 7406002
29/08/2025 218.20p 218.70p 215.70p 216.50p 15109328
28/08/2025 216.90p 217.90p 214.70p 217.20p 18058844
27/08/2025 215.70p 217.60p 215.30p 215.90p 14306954
26/08/2025 215.00p 216.70p 212.80p 216.50p 32694334
22/08/2025 211.80p 213.90p 211.20p 213.10p 6830248
21/08/2025 212.50p 212.80p 211.00p 212.00p 7911788
20/08/2025 210.80p 212.90p 209.50p 212.80p 48122540
19/08/2025 214.40p 214.40p 210.10p 210.50p 14288327
18/08/2025 213.30p 214.40p 212.30p 213.90p 7714936
15/08/2025 214.70p 215.10p 210.60p 212.20p 10962549
14/08/2025 214.00p 216.90p 212.50p 214.00p 17956516
13/08/2025 209.90p 213.50p 209.90p 213.50p 11217790
12/08/2025 209.70p 212.80p 208.50p 210.20p 24225676
11/08/2025 209.10p 209.10p 207.40p 208.30p 13083552
08/08/2025 207.10p 208.30p 205.90p 207.00p 13363359
07/08/2025 205.50p 208.00p 203.50p 205.70p 17245368
06/08/2025 211.90p 213.92p 209.20p 212.10p 21118598
05/08/2025 211.20p 212.20p 208.90p 211.10p 22130540
04/08/2025 207.40p 212.57p 206.80p 211.50p 17721642
01/08/2025 205.40p 208.70p 203.80p 207.20p 10523960
31/07/2025 207.60p 208.40p 204.40p 207.10p 15556780
30/07/2025 207.80p 208.60p 205.00p 208.20p 12010043
29/07/2025 211.20p 212.50p 207.10p 207.80p 21298804
28/07/2025 222.10p 223.00p 209.97p 211.40p 14248761
25/07/2025 219.00p 223.60p 217.20p 222.70p 28722844
24/07/2025 199.40p 221.20p 199.40p 220.20p 49053796
23/07/2025 200.00p 201.60p 199.20p 199.40p 9147753
22/07/2025 199.45p 201.85p 199.45p 200.70p 10601520
21/07/2025 199.00p 200.60p 197.35p 199.90p 10918679
18/07/2025 198.00p 198.95p 196.80p 197.95p 18495822
17/07/2025 196.20p 197.85p 195.70p 197.85p 8813249
16/07/2025 194.30p 196.65p 194.10p 196.10p 9582522
15/07/2025 196.25p 196.25p 193.70p 194.65p 9498462
14/07/2025 194.05p 195.80p 191.95p 195.70p 8946520
11/07/2025 194.55p 196.15p 194.00p 194.65p 9492202
10/07/2025 197.60p 198.85p 195.30p 195.50p 11255739
09/07/2025 196.30p 197.50p 195.60p 197.00p 8639548
08/07/2025 195.55p 196.50p 194.10p 195.30p 12205385
07/07/2025 196.65p 197.45p 195.80p 196.30p 6527489
04/07/2025 195.40p 197.50p 195.00p 196.70p 4448001
03/07/2025 193.20p 195.75p 192.40p 195.40p 12119087
02/07/2025 197.20p 197.35p 191.35p 192.85p 11721875
01/07/2025 194.45p 196.70p 194.00p 196.45p 10679796
30/06/2025 194.20p 194.75p 190.60p 193.75p 17801048
27/06/2025 192.50p 194.00p 190.75p 193.90p 12619560
26/06/2025 191.15p 194.40p 191.00p 192.55p 14232196
25/06/2025 191.95p 192.40p 189.85p 190.95p 9852428
24/06/2025 192.00p 192.50p 187.40p 191.90p 52516524
23/06/2025 191.50p 192.30p 190.10p 191.50p 11235876
20/06/2025 191.85p 192.40p 190.75p 192.40p 90283680
19/06/2025 189.95p 191.55p 189.25p 191.15p 10809543
18/06/2025 188.60p 189.35p 187.70p 189.35p 15179749
17/06/2025 184.35p 188.25p 183.35p 188.20p 15414809
16/06/2025 183.75p 187.25p 183.45p 185.00p 20487104
13/06/2025 183.75p 186.87p 182.85p 184.05p 19481990
12/06/2025 180.00p 188.40p 179.55p 185.45p 35377344
11/06/2025 177.00p 181.25p 176.67p 180.80p 20214066
10/06/2025 176.70p 178.00p 175.72p 176.30p 11779517
09/06/2025 176.95p 178.35p 175.30p 175.95p 9327450
06/06/2025 179.40p 181.15p 177.50p 178.00p 14820691
05/06/2025 176.90p 179.50p 176.30p 179.30p 11145989
04/06/2025 176.00p 176.95p 174.80p 176.95p 11226607
03/06/2025 178.40p 178.70p 175.10p 176.50p 10905747
02/06/2025 178.65p 179.80p 177.80p 179.00p 11227110
30/05/2025 175.60p 179.46p 174.75p 179.45p 105433784
29/05/2025 171.85p 174.45p 171.59p 173.95p 7688896
28/05/2025 173.75p 175.73p 173.00p 174.70p 17737366
27/05/2025 172.95p 176.85p 172.60p 173.70p 14069049
23/05/2025 174.70p 179.80p 171.50p 173.00p 18217607
22/05/2025 167.00p 175.35p 160.35p 175.35p 34164856
21/05/2025 169.10p 169.55p 166.80p 169.25p 20514400
20/05/2025 168.20p 171.35p 167.60p 170.05p 20264182
19/05/2025 166.90p 168.50p 165.30p 167.80p 17811700
16/05/2025 166.00p 166.50p 164.45p 166.20p 31556116
15/05/2025 162.15p 165.15p 159.80p 165.15p 21464638
14/05/2025 160.50p 163.15p 160.20p 162.30p 12096106
13/05/2025 163.05p 163.95p 160.40p 161.45p 12101832
12/05/2025 166.05p 167.00p 161.58p 163.35p 15143397
09/05/2025 161.80p 166.41p 161.80p 165.25p 10137038
08/05/2025 164.30p 165.55p 161.60p 162.50p 24227044
07/05/2025 164.35p 167.35p 162.68p 166.45p 26104240
06/05/2025 172.00p 172.35p 169.05p 169.40p 16646299
02/05/2025 174.20p 174.65p 170.80p 171.05p 12464455
01/05/2025 173.75p 173.80p 170.95p 172.35p 9259343
30/04/2025 173.10p 174.32p 172.60p 173.80p 17419286
29/04/2025 173.30p 173.50p 170.15p 171.80p 12777754
28/04/2025 167.80p 172.30p 167.65p 171.95p 17497064
25/04/2025 166.20p 168.50p 165.15p 168.00p 14788858
24/04/2025 166.60p 167.20p 164.60p 166.60p 10058070
23/04/2025 167.45p 169.05p 165.75p 167.20p 14979103
22/04/2025 165.60p 168.75p 164.60p 168.20p 17035844
17/04/2025 166.00p 166.60p 163.70p 165.70p 10436270
16/04/2025 167.25p 168.50p 165.40p 166.85p 14981737
15/04/2025 165.95p 167.20p 164.60p 166.65p 11224812
14/04/2025 161.95p 166.15p 161.15p 165.45p 16816348
11/04/2025 157.85p 161.90p 156.85p 160.70p 21192600
10/04/2025 156.60p 159.00p 155.45p 157.10p 21313004
09/04/2025 149.65p 152.30p 148.85p 150.55p 32512406
08/04/2025 155.50p 156.55p 149.50p 151.30p 33859508
07/04/2025 159.45p 160.15p 152.55p 156.20p 35248088
04/04/2025 173.95p 174.40p 162.05p 163.85p 29674304
03/04/2025 165.75p 173.45p 164.85p 173.45p 50836004
02/04/2025 166.20p 167.45p 164.70p 166.55p 17674506
01/04/2025 166.30p 168.25p 166.03p 167.10p 13929930
31/03/2025 165.55p 165.85p 163.10p 165.85p 19677964
28/03/2025 163.20p 166.69p 162.75p 165.30p 12277979
27/03/2025 164.20p 165.17p 161.60p 162.80p 12410811
26/03/2025 163.85p 165.25p 162.90p 165.15p 12726135
25/03/2025 164.05p 165.60p 162.50p 163.35p 13803368
24/03/2025 163.95p 164.55p 162.94p 164.05p 11839728
21/03/2025 161.90p 164.80p 161.30p 164.35p 46203992
20/03/2025 160.50p 163.20p 160.20p 163.20p 17207612
19/03/2025 161.10p 161.30p 159.37p 159.90p 14034638
18/03/2025 159.00p 162.15p 159.00p 161.20p 20610218
17/03/2025 157.25p 159.25p 156.75p 158.70p 28048818
14/03/2025 156.25p 157.20p 154.70p 156.90p 19533666
13/03/2025 153.15p 156.40p 152.80p 156.40p 28939368
12/03/2025 156.00p 156.40p 150.25p 152.75p 25177828
11/03/2025 159.70p 161.00p 156.03p 156.30p 19886788
10/03/2025 158.00p 161.85p 154.10p 160.95p 24010784
07/03/2025 152.05p 160.85p 151.70p 160.25p 24852312
06/03/2025 151.75p 153.05p 150.55p 152.40p 18469616
05/03/2025 155.05p 155.65p 151.25p 151.25p 18769692
04/03/2025 155.80p 156.20p 154.30p 154.85p 13650077
03/03/2025 159.45p 160.15p 156.00p 156.30p 12280828
28/02/2025 157.45p 161.25p 157.35p 159.80p 32118730
27/02/2025 154.25p 157.60p 154.15p 157.60p 13203596
26/02/2025 153.30p 156.10p 153.00p 154.75p 11833836
25/02/2025 152.45p 155.15p 152.30p 154.30p 11812972
24/02/2025 150.90p 153.10p 150.37p 152.80p 10051121

*Close Price adjusted for both dividends and splits